日本郵船の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/06/27 | 2,229 | 2,230 | 2,156 | 2,206 | -12 | -0.5% | 1,598,800 |
2018/06/26 | 2,140 | 2,227 | 2,140 | 2,218 | +29 | +1.3% | 1,844,800 |
2018/06/25 | 2,210 | 2,233 | 2,185 | 2,189 | -10 | -0.5% | 1,733,400 |
2018/06/22 | 2,180 | 2,202 | 2,158 | 2,199 | -4 | -0.2% | 1,795,900 |
2018/06/21 | 2,209 | 2,228 | 2,180 | 2,203 | -1 | ±0% | 1,112,900 |
2018/06/20 | 2,197 | 2,212 | 2,144 | 2,204 | -10 | -0.5% | 2,523,000 |
2018/06/19 | 2,250 | 2,289 | 2,213 | 2,214 | -28 | -1.2% | 2,124,800 |
2018/06/18 | 2,316 | 2,321 | 2,229 | 2,242 | -98 | -4.2% | 1,989,400 |
2018/06/15 | 2,341 | 2,344 | 2,312 | 2,340 | +15 | +0.6% | 1,771,400 |
2018/06/14 | 2,327 | 2,362 | 2,319 | 2,325 | +25 | +1.1% | 2,200,400 |
2018/06/13 | 2,276 | 2,324 | 2,267 | 2,300 | +53 | +2.4% | 1,934,600 |
2018/06/12 | 2,287 | 2,297 | 2,247 | 2,247 | -17 | -0.8% | 1,577,100 |
2018/06/11 | 2,241 | 2,286 | 2,216 | 2,264 | -34 | -1.5% | 1,863,000 |
2018/06/08 | 2,311 | 2,348 | 2,297 | 2,298 | -30 | -1.3% | 1,688,100 |
2018/06/07 | 2,335 | 2,338 | 2,317 | 2,328 | +6 | +0.3% | 1,558,300 |
2018/06/06 | 2,309 | 2,339 | 2,294 | 2,322 | +27 | +1.2% | 1,554,900 |
2018/06/05 | 2,324 | 2,326 | 2,282 | 2,295 | +1 | ±0% | 1,645,300 |
2018/06/04 | 2,262 | 2,308 | 2,256 | 2,294 | +60 | +2.7% | 1,571,800 |
2018/06/01 | 2,211 | 2,248 | 2,193 | 2,234 | +15 | +0.7% | 1,698,800 |
2018/05/31 | 2,250 | 2,250 | 2,188 | 2,219 | +2 | +0.1% | 1,946,900 |
2018/05/30 | 2,179 | 2,224 | 2,167 | 2,217 | -12 | -0.5% | 1,652,500 |
2018/05/29 | 2,242 | 2,255 | 2,209 | 2,229 | -11 | -0.5% | 1,143,500 |
2018/05/28 | 2,261 | 2,270 | 2,225 | 2,240 | -29 | -1.3% | 1,355,700 |
2018/05/25 | 2,277 | 2,290 | 2,252 | 2,269 | -42 | -1.8% | 1,519,100 |
2018/05/24 | 2,340 | 2,363 | 2,301 | 2,311 | -40 | -1.7% | 1,837,800 |
2018/05/23 | 2,400 | 2,408 | 2,334 | 2,351 | -76 | -3.1% | 2,017,700 |
2018/05/22 | 2,442 | 2,447 | 2,419 | 2,427 | -22 | -0.9% | 1,252,400 |
2018/05/21 | 2,463 | 2,463 | 2,444 | 2,449 | -20 | -0.8% | 1,109,700 |
2018/05/18 | 2,471 | 2,488 | 2,444 | 2,469 | +8 | +0.3% | 1,317,300 |
2018/05/17 | 2,450 | 2,464 | 2,420 | 2,461 | +18 | +0.7% | 1,134,900 |
2018/05/16 | 2,464 | 2,490 | 2,440 | 2,443 | -28 | -1.1% | 1,633,800 |
2018/05/15 | 2,489 | 2,493 | 2,463 | 2,471 | -12 | -0.5% | 1,225,600 |
2018/05/14 | 2,478 | 2,492 | 2,451 | 2,483 | +25 | +1% | 1,541,400 |
2018/05/11 | 2,416 | 2,464 | 2,407 | 2,458 | +52 | +2.2% | 1,619,300 |
2018/05/10 | 2,400 | 2,413 | 2,382 | 2,406 | +13 | +0.5% | 1,356,100 |
2018/05/09 | 2,424 | 2,426 | 2,384 | 2,393 | -31 | -1.3% | 1,598,400 |
2018/05/08 | 2,399 | 2,428 | 2,391 | 2,424 | -1 | ±0% | 1,313,800 |
2018/05/07 | 2,465 | 2,465 | 2,411 | 2,425 | -26 | -1.1% | 1,353,500 |
2018/05/02 | 2,435 | 2,468 | 2,400 | 2,451 | +22 | +0.9% | 2,273,900 |
2018/05/01 | 2,322 | 2,430 | 2,316 | 2,429 | +95 | +4.1% | 2,854,000 |
2018/04/27 | 2,357 | 2,440 | 2,303 | 2,334 | -22 | -0.9% | 3,581,000 |
2018/04/26 | 2,406 | 2,415 | 2,352 | 2,356 | -24 | -1% | 1,872,500 |
2018/04/25 | 2,369 | 2,390 | 2,346 | 2,380 | -14 | -0.6% | 1,661,000 |
2018/04/24 | 2,375 | 2,394 | 2,356 | 2,394 | +61 | +2.6% | 2,346,700 |
2018/04/23 | 2,320 | 2,378 | 2,320 | 2,333 | +25 | +1.1% | 2,734,100 |
2018/04/20 | 2,260 | 2,320 | 2,260 | 2,308 | +41 | +1.8% | 1,978,000 |
2018/04/19 | 2,278 | 2,303 | 2,263 | 2,267 | +37 | +1.7% | 2,438,500 |
2018/04/18 | 2,189 | 2,235 | 2,181 | 2,230 | +56 | +2.6% | 1,526,500 |
2018/04/17 | 2,205 | 2,207 | 2,161 | 2,174 | -13 | -0.6% | 870,200 |
2018/04/16 | 2,218 | 2,225 | 2,167 | 2,187 | -3 | -0.1% | 1,271,700 |
1551~
1600
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「郵 船」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
郵 船 | 506,600円 | +7.7% | +56.9% | 5.13% | 5.83倍 | 0.86倍 |
|
海運で国内首位。総合物流企業化、傘下に郵船ロジ。コンテナ船は18年4月事業統合し稼ぎ頭に |
商船三井 | 517,900円 | +10.0% | +40.9% | 5.79% | 5.36倍 | 0.71倍 |
|
海運国内2位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は18年4月事業統合 |
川崎船 | 211,900円 | +6.0% | +62.0% | 4.01% | 6.73倍 | 0.89倍 |
|
海運大手3社の一角。電力炭船、自動車船等強い。売上比率高いコンテナ船は18年4月事業統合 |
飯野海 | 106,100円 | +5.8% | -22.5% | 4.62% | 6.53倍 | 0.82倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
ユナイテド海 | 407,000円 | +0.4% | -13.0% | 5.65% | 5.33倍 | 0.62倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と10年合併、日本製鉄が筆頭株主 |
市場注目の銘柄
チャート関連のコラム